Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zscaler Inc (NQ: ZS )

177.05 +2.24 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 240.55 246.82 236.44 241.28 1,705,392 +1.38(+0.58%)
Mar 30, 2022 242.41 247.24 237.40 239.90 1,226,389 -4.09(-1.68%)
Mar 29, 2022 242.17 247.95 236.41 243.99 1,877,994 +6.06(+2.55%)
Mar 28, 2022 231.60 239.36 229.75 237.93 2,227,000 +7.61(+3.30%)
Mar 25, 2022 237.52 237.62 224.61 230.32 1,908,032 -5.47(-2.32%)
Mar 24, 2022 233.30 236.11 226.14 235.79 1,624,986 +2.41(+1.03%)
Mar 23, 2022 229.46 238.47 224.65 233.38 1,879,464 +0.99(+0.43%)
Mar 22, 2022 219.70 234.86 218.75 232.39 2,654,383 +11.53(+5.22%)
Mar 21, 2022 217.59 221.16 210.93 220.86 2,373,566 -1.85(-0.83%)
Mar 18, 2022 213.81 224.75 212.12 222.71 5,408,149 +7.88(+3.67%)
Mar 17, 2022 204.41 216.33 202.56 214.83 1,865,860 +7.80(+3.77%)
Mar 16, 2022 200.60 208.88 195.13 207.03 3,082,217 +10.42(+5.30%)
Mar 15, 2022 190.85 197.22 186.24 196.61 2,215,397 +7.08(+3.74%)
Mar 14, 2022 200.00 203.58 186.00 189.53 2,965,566 -11.61(-5.77%)
Mar 11, 2022 211.02 211.67 200.50 201.14 1,893,574 -7.27(-3.49%)
Mar 10, 2022 212.13 213.51 204.87 208.41 2,304,525 -3.94(-1.86%)
Mar 09, 2022 203.84 213.57 199.12 212.35 3,047,321 +13.72(+6.91%)
Mar 08, 2022 203.50 203.92 190.13 198.63 4,387,945 -5.74(-2.81%)
Mar 07, 2022 228.37 229.97 204.36 204.37 4,378,368 -21.13(-9.37%)
Mar 04, 2022 242.36 244.00 223.04 225.50 3,714,802 -16.53(-6.83%)
Mar 03, 2022 252.98 256.41 238.38 242.03 2,795,190 -12.38(-4.87%)
Mar 02, 2022 253.26 257.54 242.11 254.41 2,966,699 +6.58(+2.66%)
Mar 01, 2022 245.10 260.87 241.31 247.83 5,705,992 +8.68(+3.63%)
Feb 28, 2022 228.42 244.95 227.16 239.15 6,709,498 +17.30(+7.80%)
Feb 25, 2022 224.49 222.69 206.00 221.85 12,093,103 -41.53(-15.77%)
Feb 24, 2022 227.62 264.79 228.19 263.38 6,480,021 +23.98(+10.02%)
Feb 23, 2022 262.50 265.45 239.11 239.40 3,023,368 -15.41(-6.05%)
Feb 22, 2022 251.56 263.00 251.00 254.81 1,678,852 -0.41(-0.16%)
Feb 18, 2022 255.22 0 -6.72(-2.57%)
Feb 17, 2022 280.90 280.90 259.38 261.94 2,324,567 -18.93(-6.74%)
Feb 16, 2022 284.11 286.89 277.25 280.87 1,855,967 -4.95(-1.73%)
Feb 15, 2022 280.24 287.27 275.50 285.82 2,133,455 +11.39(+4.15%)
Feb 14, 2022 273.52 283.45 272.50 274.43 2,133,652 +1.43(+0.52%)
Feb 11, 2022 285.07 288.52 269.44 273.00 2,014,963 -11.10(-3.91%)
Feb 10, 2022 276.52 290.47 274.21 284.10 2,103,420 +3.25(+1.16%)
Feb 09, 2022 276.00 281.25 270.12 280.85 2,172,015 +10.14(+3.75%)
Feb 08, 2022 260.57 273.75 259.55 270.71 2,016,832 +7.79(+2.96%)
Feb 07, 2022 260.17 271.43 258.70 262.92 1,557,698 +3.94(+1.52%)
Feb 04, 2022 247.43 263.28 243.52 258.98 2,010,058 +13.96(+5.70%)
Feb 03, 2022 249.26 244.26 245.02 1,834,274 -12.48(-4.85%)
Feb 02, 2022 261.72 263.57 251.94 257.50 1,785,274 -3.59(-1.38%)
Feb 01, 2022 260.00 264.62 253.49 261.09 1,958,950 +22.39(+9.38%)
Jan 28, 2022 226.51 238.94 220.67 238.70 2,803,864 +15.62(+7.00%)
Jan 27, 2022 229.86 235.55 220.93 223.08 2,697,412 -3.77(-1.66%)
Jan 26, 2022 236.91 241.96 224.42 226.85 3,325,026 -2.03(-0.89%)
Jan 25, 2022 239.84 241.50 225.61 228.88 3,000,627 -14.32(-5.89%)
Jan 24, 2022 234.99 244.21 220.07 243.20 4,143,637 +1.26(+0.52%)
Jan 21, 2022 249.33 256.51 241.11 241.94 2,761,524 -8.73(-3.48%)
Jan 20, 2022 256.51 264.33 250.24 250.67 2,205,502 -2.44(-0.96%)
Jan 19, 2022 258.88 267.49 252.98 253.11 2,429,633 -6.09(-2.35%)
Jan 18, 2022 251.49 266.46 245.30 259.20 3,174,379 +4.46(+1.75%)
Jan 14, 2022 254.74 0 +4.27(+1.70%)
Jan 13, 2022 274.65 277.27 250.32 250.47 3,130,555 -23.51(-8.58%)
Jan 12, 2022 283.11 288.61 272.88 273.98 1,880,571 -3.55(-1.28%)
Jan 11, 2022 270.45 281.37 267.33 277.53 1,516,684 +1.88(+0.68%)
Jan 10, 2022 254.50 276.02 249.01 275.65 4,331,378 +14.12(+5.40%)
Jan 07, 2022 258.38 268.36 254.35 261.53 1,696,005 +1.32(+0.51%)
Jan 06, 2022 261.00 266.32 252.35 260.21 2,439,117 -2.12(-0.81%)
Jan 05, 2022 275.01 280.37 256.40 262.33 3,469,798 -19.25(-6.84%)
Jan 04, 2022 297.96 298.19 270.72 281.58 3,824,846 -20.25(-6.71%)
Jan 03, 2022 322.60 323.55 300.50 301.83 2,576,242 -19.50(-6.07%)
Dec 31, 2021 324.46 326.00 321.00 321.33 940,845 -3.26(-1.00%)
Dec 30, 2021 323.18 329.68 323.00 324.59 1,191,025 +1.41(+0.44%)
Dec 29, 2021 326.00 326.00 317.00 323.18 1,068,257 -1.48(-0.46%)
Dec 28, 2021 331.55 331.55 321.65 324.66 949,698 -5.23(-1.59%)
Dec 27, 2021 326.85 332.50 326.39 329.89 1,242,478 +6.89(+2.13%)
Dec 23, 2021 322.00 326.24 316.75 323.00 940,946 +0.99(+0.31%)
Dec 22, 2021 319.08 322.48 314.02 322.01 1,292,186 +2.47(+0.77%)
Dec 21, 2021 307.88 320.69 300.11 319.54 3,286,663 +13.60(+4.45%)
Dec 20, 2021 298.45 308.49 294.54 305.94 2,153,663 +1.07(+0.35%)
Dec 17, 2021 286.71 307.07 285.00 304.87 9,174,519 +9.62(+3.26%)
Dec 16, 2021 305.00 307.19 291.78 295.25 3,187,235 -11.99(-3.90%)
Dec 15, 2021 282.97 309.04 281.56 307.24 2,970,749 +22.24(+7.80%)
Dec 14, 2021 285.44 287.83 272.52 285.00 5,115,005 -23.54(-7.63%)
Dec 13, 2021 311.10 320.99 304.17 308.54 2,428,792 +2.79(+0.91%)
Dec 10, 2021 303.50 311.37 300.50 305.75 1,929,399 +2.71(+0.89%)
Dec 09, 2021 313.00 317.78 300.26 303.04 3,579,298 -8.77(-2.81%)
Dec 08, 2021 298.38 313.41 293.20 311.81 3,205,747 +14.05(+4.72%)
Dec 07, 2021 286.00 300.44 285.01 297.76 4,002,221 +22.76(+8.28%)
Dec 06, 2021 301.94 304.17 265.33 275.00 7,466,936 -38.35(-12.24%)
Dec 03, 2021 330.00 330.00 300.54 313.35 2,632,017 -18.62(-5.61%)
Dec 02, 2021 318.22 334.74 316.51 331.97 2,607,411 +13.76(+4.32%)
Dec 01, 2021 371.06 373.74 314.70 318.21 5,677,115 -28.76(-8.29%)
Nov 30, 2021 355.88 358.82 343.69 346.97 3,872,100 -8.95(-2.51%)
Nov 29, 2021 342.27 358.36 342.27 355.92 2,286,224 +19.02(+5.65%)
Nov 26, 2021 343.04 347.65 335.38 336.90 839,708 -5.57(-1.63%)
Nov 24, 2021 334.77 343.70 328.48 342.47 1,463,134 +7.41(+2.21%)
Nov 23, 2021 336.60 345.58 330.66 335.06 2,671,306 -8.80(-2.56%)
Nov 22, 2021 367.07 368.00 342.22 343.86 2,518,423 -24.92(-6.76%)
Nov 19, 2021 372.50 376.11 367.54 368.78 1,899,192 +3.13(+0.86%)
Nov 18, 2021 358.26 365.92 364.18 365.65 1,773,791 +9.65(+2.71%)
Nov 17, 2021 352.75 358.13 345.74 356.00 1,655,019 +2.25(+0.64%)
Nov 16, 2021 345.80 355.41 345.61 353.75 1,429,848 +7.95(+2.30%)
Nov 15, 2021 352.91 352.91 341.83 345.80 1,235,746 -3.27(-0.94%)
Nov 12, 2021 346.76 349.57 343.16 349.07 1,330,232 +5.45(+1.59%)
Nov 11, 2021 343.17 348.27 342.23 343.62 1,679,834 +6.51(+1.93%)
Nov 10, 2021 348.27 337.11 2,228,072 -15.50(-4.40%)
Nov 09, 2021 353.40 356.45 347.72 352.61 2,008,968 +2.44(+0.70%)
Nov 08, 2021 340.55 351.90 339.37 350.17 1,943,013 +11.68(+3.45%)
Nov 05, 2021 333.95 338.54 332.11 338.49 1,887,968 +6.59(+1.99%)
Nov 04, 2021 329.00 333.88 325.16 331.90 1,413,519 +4.40(+1.34%)
Nov 03, 2021 328.50 329.00 321.31 327.50 1,298,748 +1.63(+0.50%)
Nov 02, 2021 318.51 326.20 317.38 325.87 1,585,065 +7.19(+2.26%)
Nov 01, 2021 319.46 321.50 315.13 318.68 1,471,499 -0.18(-0.06%)
Oct 29, 2021 315.95 319.99 314.00 318.86 1,084,858 +2.52(+0.80%)
Oct 28, 2021 310.94 316.99 308.24 316.34 1,351,795 +6.24(+2.01%)
Oct 27, 2021 316.20 319.84 309.01 310.10 1,419,171 -5.22(-1.66%)
Oct 26, 2021 313.88 316.00 315.32 1,814,224 +4.12(+1.32%)
Oct 25, 2021 308.00 314.11 305.57 311.20 1,139,204 +3.33(+1.08%)
Oct 22, 2021 305.73 309.69 304.01 307.87 941,508 +2.18(+0.71%)
Oct 21, 2021 298.70 305.77 298.41 305.69 1,204,521 +8.02(+2.69%)
Oct 20, 2021 300.21 301.77 294.40 297.67 789,070 -0.36(-0.12%)
Oct 19, 2021 301.50 303.61 297.41 298.03 1,587,682 -3.30(-1.10%)
Oct 18, 2021 292.51 301.33 291.60 301.33 1,765,641 +8.63(+2.95%)
Oct 15, 2021 294.50 294.90 291.61 292.70 1,433,528 -1.19(-0.40%)
Oct 14, 2021 290.00 294.44 288.66 293.89 1,544,478 +7.25(+2.53%)
Oct 13, 2021 279.78 287.97 279.32 286.64 1,961,570 +8.92(+3.21%)
Oct 12, 2021 270.08 278.34 266.76 277.72 1,888,908 +10.02(+3.74%)
Oct 11, 2021 263.60 271.17 262.02 267.70 1,224,383 +1.04(+0.39%)
Oct 08, 2021 272.30 272.30 266.00 266.66 1,230,312 -3.22(-1.19%)
Oct 07, 2021 266.02 274.24 265.58 269.88 1,706,369 +5.63(+2.13%)
Oct 06, 2021 256.28 265.62 255.10 264.25 1,900,204 +5.75(+2.22%)
Oct 05, 2021 253.45 260.00 252.50 258.50 1,506,134 +6.52(+2.59%)
Oct 04, 2021 261.35 261.35 248.33 251.98 2,245,562 -11.18(-4.25%)
Oct 01, 2021 263.17 264.85 257.10 263.16 1,135,437 +0.94(+0.36%)
Sep 30, 2021 260.41 263.52 258.30 262.22 1,355,409 +3.34(+1.29%)
Sep 29, 2021 263.41 265.42 256.80 258.88 2,600,223 +0.14(+0.05%)
Sep 28, 2021 267.99 268.00 256.01 258.74 3,148,763 -13.99(-5.13%)
Sep 27, 2021 277.70 279.57 271.21 272.73 1,630,589 -7.26(-2.59%)
Sep 24, 2021 280.00 280.40 271.30 279.99 1,126,329 -0.03(-0.01%)
Sep 23, 2021 279.94 281.90 276.36 280.02 1,921,655 +2.32(+0.84%)
Sep 22, 2021 273.96 279.17 271.15 277.70 1,717,128 +5.37(+1.97%)
Sep 21, 2021 272.23 275.74 269.48 272.33 1,227,190 +2.35(+0.87%)
Sep 20, 2021 268.00 275.00 267.28 269.98 1,919,539 -5.68(-2.06%)
Sep 17, 2021 273.33 276.51 269.67 275.66 4,428,467 +1.27(+0.46%)
Sep 16, 2021 273.25 274.64 266.71 274.39 2,275,550 +0.95(+0.35%)
Sep 15, 2021 275.87 278.03 270.16 273.44 1,429,151 -2.36(-0.86%)
Sep 14, 2021 269.94 276.00 269.07 275.80 2,290,501 +7.98(+2.98%)
Sep 13, 2021 267.60 269.55 260.12 267.82 2,934,923 -3.08(-1.14%)
Sep 10, 2021 289.03 289.03 269.52 270.90 4,584,046 -9.32(-3.33%)
Sep 09, 2021 280.42 284.25 278.63 280.22 3,106,390 -0.44(-0.16%)
Sep 08, 2021 282.26 283.99 277.20 280.66 2,557,395 -2.29(-0.81%)
Sep 07, 2021 293.44 293.44 280.05 282.95 1,991,723 -4.45(-1.55%)
Sep 03, 2021 282.55 288.87 281.38 287.40 1,788,734 +5.20(+1.84%)
Sep 02, 2021 277.11 284.79 276.35 282.20 1,602,129 +5.49(+1.98%)
Sep 01, 2021 276.14 279.53 275.56 276.71 1,489,203 -1.54(-0.55%)
Aug 31, 2021 276.76 279.14 273.11 278.25 1,592,231 +0.08(+0.03%)
Aug 30, 2021 275.65 279.29 272.57 278.17 1,503,659 +4.44(+1.62%)
Aug 27, 2021 268.67 275.00 266.77 273.73 1,315,253 +6.76(+2.53%)
Aug 26, 2021 263.00 270.90 262.55 266.97 1,713,535 +3.94(+1.50%)
Aug 25, 2021 258.35 263.55 256.97 263.03 1,457,629 +5.06(+1.96%)
Aug 24, 2021 258.97 259.84 255.63 257.97 1,663,215 +7.16(+2.85%)
Aug 23, 2021 248.99 252.65 246.23 250.81 1,146,380 +4.41(+1.79%)
Aug 20, 2021 246.65 249.90 243.64 246.40 1,140,377 +1.52(+0.62%)
Aug 19, 2021 242.00 245.63 241.69 244.88 1,108,532 +2.34(+0.96%)
Aug 18, 2021 242.15 244.79 237.58 242.54 860,833 +1.07(+0.44%)
Aug 17, 2021 243.43 243.43 237.00 241.47 1,053,448 -1.96(-0.81%)
Aug 16, 2021 244.00 245.15 237.30 243.43 973,083 -1.72(-0.70%)
Aug 13, 2021 244.00 246.99 242.40 245.15 870,387 +2.21(+0.91%)
Aug 12, 2021 235.18 244.20 235.18 242.94 767,632 +5.27(+2.22%)
Aug 11, 2021 241.58 243.33 235.30 237.67 1,174,569 -2.83(-1.18%)
Aug 10, 2021 246.71 247.67 238.07 240.50 1,051,258 -4.54(-1.85%)
Aug 09, 2021 241.50 245.58 239.88 245.04 700,976 +2.99(+1.24%)
Aug 06, 2021 247.00 247.43 237.86 242.05 1,406,357 -5.62(-2.27%)
Aug 05, 2021 248.00 249.71 245.62 247.67 979,913 -0.26(-0.10%)
Aug 04, 2021 243.63 248.84 242.99 247.93 1,212,177 +4.86(+2.00%)
Aug 03, 2021 239.51 244.87 238.32 243.07 1,039,700 +4.03(+1.69%)
Aug 02, 2021 237.00 242.11 229.50 239.04 1,837,409 +3.13(+1.33%)
Jul 30, 2021 235.97 239.09 235.25 235.91 954,988 -1.12(-0.47%)
Jul 29, 2021 235.01 239.50 234.87 237.03 808,433 +0.19(+0.08%)
Jul 28, 2021 234.61 238.50 231.36 236.84 820,685 +3.81(+1.63%)
Jul 27, 2021 236.20 237.99 228.73 233.03 1,032,284 -1.49(-0.64%)
Jul 26, 2021 235.73 237.31 230.88 234.52 850,182 -4.20(-1.76%)
Jul 23, 2021 237.14 240.29 234.70 238.72 1,309,636 +3.13(+1.33%)
Jul 22, 2021 232.00 237.45 230.65 235.59 1,265,336 +4.53(+1.96%)
Jul 21, 2021 228.88 232.60 226.36 231.06 1,263,339 +1.95(+0.85%)
Jul 20, 2021 227.08 230.21 221.68 229.11 1,746,922 +6.10(+2.74%)
Jul 19, 2021 217.83 223.55 216.45 223.01 1,289,354 +1.85(+0.84%)
Jul 16, 2021 221.74 223.44 217.88 221.16 1,489,517 +1.85(+0.84%)
Jul 15, 2021 227.15 227.25 218.34 219.31 1,354,565 -5.20(-2.32%)
Jul 14, 2021 229.91 231.00 223.25 224.51 1,427,006 -2.67(-1.18%)
Jul 13, 2021 230.00 234.76 226.31 227.18 1,511,614 -0.79(-0.35%)
Jul 12, 2021 232.52 236.46 227.50 227.97 1,540,760 +0.18(+0.08%)
Jul 09, 2021 227.17 228.36 224.00 227.79 910,219 +0.62(+0.27%)
Jul 08, 2021 222.32 227.50 220.00 227.17 1,742,228 -0.73(-0.32%)
Jul 07, 2021 227.00 231.59 223.27 227.90 2,623,794 +2.90(+1.29%)
Jul 06, 2021 217.07 225.69 217.00 225.00 2,754,175 +10.22(+4.76%)
Jul 02, 2021 215.34 218.60 214.00 214.78 838,573 +1.06(+0.50%)
Jul 01, 2021 214.98 217.48 211.19 213.72 1,063,009 -2.34(-1.08%)
Jun 30, 2021 220.80 220.80 215.37 216.06 1,633,831 -5.38(-2.43%)
Jun 29, 2021 220.00 221.89 218.25 221.44 919,854 +0.17(+0.08%)
Jun 28, 2021 220.56 223.94 219.68 221.27 1,574,118 +2.43(+1.11%)
Jun 25, 2021 220.91 222.00 216.75 218.84 1,907,714 -0.80(-0.36%)
Jun 24, 2021 220.19 222.32 218.89 219.64 1,320,445 +0.78(+0.36%)
Jun 23, 2021 219.55 221.04 218.41 218.86 1,385,444 -0.75(-0.34%)
Jun 22, 2021 216.66 221.12 216.42 219.61 1,501,855 +3.20(+1.48%)
Jun 21, 2021 216.55 218.10 211.51 216.41 1,480,003 -2.19(-1.00%)
Jun 18, 2021 215.57 219.95 214.10 218.60 2,050,110 +3.46(+1.61%)
Jun 17, 2021 209.01 217.00 208.02 215.14 1,708,004 +2.87(+1.35%)
Jun 16, 2021 209.11 217.81 208.50 212.27 3,092,811 +4.88(+2.35%)
Jun 15, 2021 209.62 213.54 206.91 207.39 1,281,124 -4.04(-1.91%)
Jun 14, 2021 207.79 212.80 207.33 211.43 1,896,982 +3.64(+1.75%)
Jun 11, 2021 203.00 208.54 201.87 207.79 2,106,531 +2.88(+1.41%)
Jun 10, 2021 194.77 205.61 194.55 204.91 3,557,201 +8.92(+4.55%)
Jun 09, 2021 195.27 198.43 195.07 195.99 1,603,617 +1.34(+0.69%)
Jun 08, 2021 194.04 197.53 192.47 194.65 1,972,443 +1.92(+1.00%)
Jun 07, 2021 184.81 193.60 183.09 192.73 2,098,808 +6.93(+3.73%)
Jun 04, 2021 186.83 188.31 184.77 185.80 1,795,318 +1.55(+0.84%)
Jun 03, 2021 190.12 190.46 183.95 184.25 1,656,005 -7.09(-3.71%)
Jun 02, 2021 190.56 193.16 189.03 191.34 1,287,313 -0.43(-0.22%)
Jun 01, 2021 194.17 195.95 190.05 191.77 1,444,942 -2.43(-1.25%)
May 28, 2021 194.48 197.69 193.94 194.20 1,949,139 -0.06(-0.03%)
May 27, 2021 193.60 196.30 188.02 194.26 3,948,722 +0.06(+0.03%)
May 26, 2021 195.00 199.77 191.50 194.20 7,965,582 +21.46(+12.42%)
May 25, 2021 175.05 176.03 170.31 172.74 3,313,087 -1.66(-0.95%)
May 24, 2021 172.49 175.95 172.14 174.40 2,361,223 +4.32(+2.54%)
May 21, 2021 174.92 175.00 169.90 170.08 1,759,519 -0.65(-0.38%)
May 20, 2021 167.26 171.95 165.92 170.73 1,896,893 +5.92(+3.59%)
May 19, 2021 163.53 166.47 161.39 164.81 1,895,351 -1.69(-1.02%)
May 18, 2021 164.51 168.75 163.23 166.50 2,239,269 +3.22(+1.97%)
May 17, 2021 164.10 166.89 160.70 163.28 1,374,138 -2.06(-1.25%)
May 14, 2021 162.52 166.16 161.63 165.34 1,430,977 +4.42(+2.75%)
May 13, 2021 166.26 167.92 158.47 160.92 1,913,040 -3.16(-1.93%)
May 12, 2021 167.47 169.52 160.91 164.08 2,069,311 -6.61(-3.87%)
May 11, 2021 157.91 172.28 157.03 170.69 2,774,259 +4.92(+2.97%)
May 10, 2021 168.16 169.32 164.77 165.77 1,926,069 -3.55(-2.10%)
May 07, 2021 171.50 174.00 168.24 169.32 1,524,516 +1.97(+1.18%)
May 06, 2021 171.46 172.49 163.50 167.35 2,068,067 -4.95(-2.87%)
May 05, 2021 178.03 179.54 171.03 172.30 968,390 -3.18(-1.81%)
May 04, 2021 176.47 177.74 169.36 175.48 2,196,102 -5.11(-2.83%)
May 03, 2021 186.60 188.22 179.60 180.59 2,060,487 -7.05(-3.76%)
Apr 30, 2021 184.99 191.48 184.40 187.64 1,174,800 +0.36(+0.19%)
Apr 29, 2021 196.00 196.29 185.20 187.28 2,168,529 -8.14(-4.17%)
Apr 28, 2021 195.40 198.00 192.51 195.42 2,199,893 -0.51(-0.26%)
Apr 27, 2021 198.08 199.50 193.90 195.93 1,365,746 -0.76(-0.39%)
Apr 26, 2021 191.70 196.78 188.72 196.69 1,319,082 +6.43(+3.38%)
Apr 23, 2021 192.48 194.22 188.55 190.26 1,497,700 +0.23(+0.12%)
Apr 22, 2021 186.19 194.25 185.75 190.03 1,827,375 +3.91(+2.10%)
Apr 21, 2021 183.71 188.46 181.43 186.12 1,057,320 +0.04(+0.02%)
Apr 20, 2021 191.99 194.79 185.07 186.08 1,119,296 -4.86(-2.55%)
Apr 19, 2021 191.14 195.71 189.20 190.94 919,471 -1.55(-0.81%)
Apr 16, 2021 196.81 196.81 189.74 192.49 1,319,400 -3.43(-1.75%)
Apr 15, 2021 195.31 197.52 193.04 195.92 1,258,772 +3.53(+1.83%)
Apr 14, 2021 198.04 198.90 192.08 192.39 1,369,047 -4.26(-2.17%)
Apr 13, 2021 190.15 199.50 189.59 196.65 2,486,845 +8.27(+4.39%)
Apr 12, 2021 185.58 189.50 183.55 188.38 2,056,305 +3.34(+1.81%)
Apr 09, 2021 183.99 185.26 180.87 185.04 1,122,700 -0.15(-0.08%)
Apr 08, 2021 183.00 187.17 181.80 185.19 1,926,072 +5.17(+2.87%)
Apr 07, 2021 180.81 183.32 179.00 180.02 1,242,097 -2.10(-1.15%)
Apr 06, 2021 175.43 184.96 173.53 182.12 2,282,696 +6.93(+3.96%)
Apr 05, 2021 176.61 178.95 172.32 175.19 1,368,568 -0.58(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.